Premium
Trueshares Structured Outcome July ETF (JULZ)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4016 | 0.895628902765 | 44.84 | 45.52 | 44.19 | 21830 | 45.33946569 | SP |
| 4 | -0.4584 | -1.00306345733 | 45.7 | 45.9469 | 44.19 | 6898 | 45.27546187 | SP |
| 12 | 3.8516 | 9.30562937908 | 41.39 | 46.08 | 41.39 | 4559 | 45.02676126 | SP |
| 26 | 3.1208 | 7.40916601774 | 42.1208 | 46.08 | 39.2631 | 3611 | 43.70752415 | SP |
| 52 | 1.7316 | 3.97977476442 | 43.51 | 47.61 | 39.2631 | 6363 | 44.7055447 | SP |
| 156 | 9.7938 | 27.6287950169 | 35.4478 | 47.61 | 33.7636 | 7595 | 41.48275658 | SP |
| 260 | 12.4016 | 37.7637028015 | 32.84 | 47.61 | 29.48 | 5394 | 40.12447349 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 45.2416 | -0.14 | -0.30 | 45.375 | 45.52 | 45.2416 | 904 |
| 1782945000 | 45.38 | 0.03 | 0.06 | 45.3 | 45.5 | 45.3 | 103261 |
| 1782858600 | 45.3541 | 0.38 | 0.85 | 44.95 | 45.38 | 44.95 | 1454 |
| 1782772200 | 44.9718 | 0.78 | 1.77 | 44.72 | 44.9718 | 44.72 | 199 |
| 1782513000 | 44.19 | -0.31 | -0.70 | 44.24 | 44.66 | 44.19 | 1861 |
| 1782426600 | 44.5 | -0.07 | -0.15 | 44.84 | 44.84 | 44.49 | 2376 |
| 1782340200 | 44.568 | -0.09 | -0.21 | 44.71 | 44.92 | 44.5 | 4001 |
| 1782253800 | 44.6625 | -0.55 | -1.21 | 44.625 | 44.86 | 44.625 | 1163 |
| 1782167400 | 45.2088 | -0.18 | -0.40 | 45.415 | 45.415 | 45.2088 | 992 |
| 1781821800 | 45.3909 | 0.37 | 0.83 | 45.44 | 45.44 | 45.22 | 855 |
| 1781735400 | 45.0166 | -0.49 | -1.08 | 45.55 | 45.55 | 45.0166 | 1726 |
| 1781649000 | 45.5062 | -0.21 | -0.45 | 45.71 | 45.71 | 45.5062 | 389 |
| 1781562600 | 45.712 | 0.65 | 1.44 | 45.71 | 45.85 | 45.71 | 2359 |
| 1781303400 | 45.0652 | 0.17 | 0.38 | 45.02 | 45.1601 | 44.91 | 2195 |
| 1781217000 | 44.8928 | 0.56 | 1.27 | 44.43 | 44.8928 | 44.27 | 1716 |
| 1781130600 | 44.3282 | -0.52 | -1.16 | 44.63 | 44.85 | 44.3282 | 1295 |
| 1781044200 | 44.8468 | -0.1 | -0.22 | 45.15 | 45.2 | 44.38 | 1767 |
| 1780957800 | 44.9438 | 0.09 | 0.21 | 45.16 | 45.16 | 44.91 | 940 |
| 1780698600 | 44.85 | -1.1 | -2.39 | 45.6 | 45.6 | 44.81 | 2211 |
| 1780612200 | 45.9469 | 0.12 | 0.27 | 45.7 | 45.9469 | 45.7 | 308 |
| 1780525800 | 45.825 | -0.24 | -0.52 | 46.01 | 46.01 | 45.82 | 1486 |
| 1780439400 | 46.0636 | 0.04 | 0.09 | 46.05 | 46.08 | 45.98 | 287 |
| 1780353000 | 46.02 | 0.14 | 0.31 | 45.82 | 46.02 | 45.82 | 34046 |
| 1780093800 | 45.878 | 0.04 | 0.08 | 45.88 | 45.965 | 45.8299 | 3534 |
| 1780007400 | 45.84 | 0.23 | 0.51 | 45.67 | 45.84 | 45.6 | 2569 |
| 1779921000 | 45.6071 | -0.03 | -0.06 | 45.65 | 45.65 | 45.58 | 604 |
| 1779834600 | 45.6349 | 0.3 | 0.67 | 45.53 | 45.66 | 45.53 | 909 |
| 1779489000 | 45.33 | 0.12 | 0.26 | 45.39 | 45.42 | 45.3 | 6351 |
| 1779402600 | 45.2105 | 0.09 | 0.20 | 44.96 | 45.28 | 44.93 | 3108 |
| 1779316200 | 45.12 | 0.38 | 0.85 | 44.85 | 45.12 | 44.77 | 1417 |
| 1779229800 | 44.7414 | -0.26 | -0.59 | 44.74 | 44.94 | 44.66 | 2041 |
| 1779143400 | 45.0057 | -0.03 | -0.06 | 45.06 | 45.105 | 45.0057 | 851 |
| 1778884200 | 45.0347 | -0.5 | -1.10 | 45.22 | 45.22 | 45.0347 | 2473 |
| 1778797800 | 45.5339 | 0.31 | 0.69 | 45.27 | 45.65 | 45.27 | 1458 |
| 1778711400 | 45.22 | 0.22 | 0.48 | 45.02 | 45.22 | 45.02 | 210 |
| 1778625000 | 45.0025 | -0.04 | -0.10 | 44.97 | 45.005 | 44.76 | 771 |
| 1778538600 | 45.0459 | 0.08 | 0.17 | 44.9 | 45.07 | 44.9 | 603 |
| 1778279400 | 44.9693 | 0.34 | 0.77 | 44.81 | 45.03 | 44.81 | 974 |
| 1778193000 | 44.6266 | -0.2 | -0.45 | 44.855 | 44.91 | 44.6266 | 1045 |
| 1778106600 | 44.828 | 0.6 | 1.36 | 44.43 | 44.828 | 44.43 | 490 |
| 1778020200 | 44.2249 | 0.31 | 0.72 | 44.08 | 44.27 | 44.08 | 4192 |
| 1777933800 | 43.91 | -0.16 | -0.36 | 44.02 | 44.09 | 43.91 | 5046 |
| 1777674600 | 44.0703 | 0.07 | 0.16 | 44.095 | 44.31 | 44.07 | 42889 |
| 1777588200 | 44.0013 | 0.46 | 1.05 | 43.7 | 44.0013 | 43.57 | 3891 |
| 1777501800 | 43.542 | -0.01 | -0.02 | 43.5 | 43.542 | 43.39 | 52 |
| 1777415400 | 43.5521 | -0.24 | -0.54 | 43.56 | 43.64 | 43.48 | 2590 |
| 1777329000 | 43.7889 | 0.07 | 0.17 | 43.66 | 43.7889 | 43.66 | 252 |
| 1777069800 | 43.7139 | 0.31 | 0.71 | 43.5 | 43.7139 | 43.5 | 1006 |
| 1776983400 | 43.4068 | -0.14 | -0.31 | 43.42 | 43.58 | 43.18 | 2437 |
| 1776897000 | 43.5437 | 0.42 | 0.96 | 43.34 | 43.5437 | 43.34 | 728 |
| 1776810600 | 43.1278 | -0.24 | -0.56 | 43.44 | 43.44 | 43.1278 | 541 |
| 1776724200 | 43.372 | -0.1 | -0.22 | 43.4689 | 43.4689 | 43.36 | 507 |
| 1776465000 | 43.4689 | 0.52 | 1.22 | 42.9468 | 43.4689 | 42.9468 | 7 |
| 1776378600 | 42.9468 | 0.09 | 0.21 | 43.13 | 43.13 | 42.81 | 1354 |
| 1776292200 | 42.8572 | 0.37 | 0.86 | 42.51 | 42.8572 | 42.51 | 1426 |
| 1776205800 | 42.4909 | 0.47 | 1.11 | 42.08 | 42.4909 | 42.08 | 70 |
| 1776119400 | 42.0251 | 0.39 | 0.92 | 41.53 | 42.0251 | 41.53 | 389 |
| 1775860200 | 41.6401 | -0.07 | -0.16 | 41.75 | 41.75 | 41.6401 | 344 |
| 1775773800 | 41.7085 | 0.24 | 0.58 | 41.39 | 41.76 | 41.39 | 387 |
| 1775687400 | 41.4695 | 0.88 | 2.16 | 41.4 | 41.51 | 41.4 | 410 |
| 1775601000 | 40.5925 | 0.02 | 0.06 | 40.44 | 40.5925 | 40.31 | 1124 |
| 1775514600 | 40.5685 | 0.13 | 0.33 | 40.44 | 40.5685 | 40.44 | 613 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
